650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,194700,253253160,11450,11450,11450,11450,148
|
|
20231219,194600,253253160,11450,11450,11450,11450,0
|
|
20231219,194500,253253160,11450,11450,11450,11450,0
|
|
20231219,194400,253253160,11450,11450,11450,11450,0
|
|
20231219,194300,253253160,11450,11450,11450,11450,0
|
|
20231219,194200,253253160,11450,11450,11450,11450,0
|
|
20231219,194100,253253160,11450,11450,11450,11450,0
|
|
20231219,194000,253253160,11450,11450,11450,11450,0
|
|
20231219,193900,253253160,11450,11450,11450,11450,0
|
|
20231219,193800,253253160,11450,11450,11450,11450,0
|
|
20231219,193700,253253160,11450,11450,11450,11450,0
|
|
20231219,193600,253253160,11450,11450,11450,11450,0
|
|
20231219,193500,253253160,11450,11450,11450,11450,0
|
|
20231219,193400,253253160,11450,11450,11450,11450,0
|
|
20231219,193300,253253160,11450,11450,11450,11450,0
|
|
20231219,193200,253253160,11450,11450,11450,11450,0
|
|
20231219,193100,253253160,11450,11450,11450,11450,0
|
|
20231219,193000,253253160,11450,11450,11450,11450,0
|
|
20231219,192900,253253160,11450,11450,11450,11450,0
|
|
20231219,192800,253253160,11450,11450,11450,11450,0
|
|
20231219,192700,253253160,11450,11450,11450,11450,0
|
|
20231219,192600,253253160,11450,11450,11450,11450,0
|
|
20231219,192500,253253160,11450,11450,11450,11450,0
|
|
20231219,192400,253253160,11450,11450,11450,11450,0
|
|
20231219,192300,253253160,11450,11450,11450,11450,0
|
|
20231219,192200,253253160,11450,11450,11450,11450,0
|
|
20231219,192100,253253160,11450,11450,11450,11450,0
|
|
20231219,192000,253253160,11450,11450,11450,11450,0
|
|
20231219,191900,253253160,11450,11450,11450,11450,0
|
|
20231219,191800,253253160,11450,11450,11450,11450,0
|
|
20231219,191700,253253160,11450,11450,11450,11450,148
|
|
20231219,191600,253253160,11450,11450,11450,11450,0
|
|
20231219,191500,253253160,11450,11450,11450,11450,0
|
|
20231219,191400,253253160,11450,11450,11450,11450,0
|
|
20231219,191300,253253160,11450,11450,11450,11450,0
|
|
20231219,191200,253253160,11450,11450,11450,11450,0
|
|
20231219,191100,253253160,11450,11450,11450,11450,0
|
|
20231219,191000,253253160,11450,11450,11450,11450,0
|
|
20231219,190900,253253160,11450,11450,11450,11450,0
|
|
20231219,190800,253253160,11450,11450,11450,11450,0
|
|
20231219,190700,253253160,11450,11450,11450,11450,0
|
|
20231219,190600,253253160,11450,11450,11450,11450,0
|
|
20231219,190500,253253160,11450,11450,11450,11450,0
|
|
20231219,190400,253253160,11450,11450,11450,11450,0
|
|
20231219,190300,253253160,11450,11450,11450,11450,0
|
|
20231219,190200,253253160,11450,11450,11450,11450,0
|
|
20231219,190100,253253160,11450,11450,11450,11450,0
|
|
20231219,190000,253253160,11450,11450,11450,11450,0
|
|
20231219,185900,253253160,11450,11450,11450,11450,0
|
|
20231219,185800,253253160,11450,11450,11450,11450,0
|
|
20231219,185700,253253160,11450,11450,11450,11450,0
|
|
20231219,185600,253253160,11450,11450,11450,11450,0
|
|
20231219,185500,253253160,11450,11450,11450,11450,0
|
|
20231219,185400,253253160,11450,11450,11450,11450,0
|
|
20231219,185300,253253160,11450,11450,11450,11450,0
|
|
20231219,185200,253253160,11450,11450,11450,11450,0
|
|
20231219,185100,253253160,11450,11450,11450,11450,0
|
|
20231219,185000,253253160,11450,11450,11450,11450,0
|
|
20231219,184900,253253160,11450,11450,11450,11450,0
|
|
20231219,184800,253253160,11450,11450,11450,11450,0
|
|
20231219,184700,253253160,11450,11450,11450,11450,148
|
|
20231219,184600,253253160,11450,11450,11450,11450,0
|
|
20231219,184500,253253160,11450,11450,11450,11450,0
|
|
20231219,184400,253253160,11450,11450,11450,11450,0
|
|
20231219,184300,253253160,11450,11450,11450,11450,0
|
|
20231219,184200,253253160,11450,11450,11450,11450,0
|
|
20231219,184100,253253160,11450,11450,11450,11450,0
|
|
20231219,184000,253253160,11450,11450,11450,11450,0
|
|
20231219,183900,253253160,11450,11450,11450,11450,0
|
|
20231219,183800,253253160,11450,11450,11450,11450,0
|
|
20231219,183700,253253160,11450,11450,11450,11450,0
|
|
20231219,183600,253253160,11450,11450,11450,11450,0
|
|
20231219,183500,253253160,11450,11450,11450,11450,0
|
|
20231219,183400,253253160,11450,11450,11450,11450,0
|
|
20231219,183300,253253160,11450,11450,11450,11450,0
|
|
20231219,183200,253253160,11450,11450,11450,11450,0
|
|
20231219,183100,253253160,11450,11450,11450,11450,0
|
|
20231219,183000,253253160,11450,11450,11450,11450,0
|
|
20231219,182900,253253160,11450,11450,11450,11450,0
|
|
20231219,182800,253253160,11450,11450,11450,11450,0
|
|
20231219,182700,253253160,11450,11450,11450,11450,0
|
|
20231219,182600,253253160,11450,11450,11450,11450,0
|
|
20231219,182500,253253160,11450,11450,11450,11450,0
|
|
20231219,182400,253253160,11450,11450,11450,11450,0
|
|
20231219,182300,253253160,11450,11450,11450,11450,0
|
|
20231219,182200,253253160,11450,11450,11450,11450,0
|
|
20231219,182100,253253160,11450,11450,11450,11450,0
|
|
20231219,182000,253253160,11450,11450,11450,11450,0
|
|
20231219,181900,253253160,11450,11450,11450,11450,0
|
|
20231219,181800,253253160,11450,11450,11450,11450,0
|
|
20231219,181700,253253160,11450,11450,11450,11450,148
|
|
20231219,181600,253253160,11450,11450,11450,11450,0
|
|
20231219,181500,253253160,11450,11450,11450,11450,0
|
|
20231219,181400,253253160,11450,11450,11450,11450,0
|
|
20231219,181300,253253160,11450,11450,11450,11450,0
|
|
20231219,181200,253253160,11450,11450,11450,11450,0
|
|
20231219,181100,253253160,11450,11450,11450,11450,0
|
|
20231219,181000,253253160,11450,11450,11450,11450,0
|
|
20231219,180900,253253160,11450,11450,11450,11450,0
|
|
20231219,180800,253253160,11450,11450,11450,11450,0
|
|
20231219,180700,253253160,11450,11450,11450,11450,0
|
|
20231219,180600,253253160,11450,11450,11450,11450,0
|
|
20231219,180500,253253160,11450,11450,11450,11450,0
|
|
20231219,180400,253253160,11450,11450,11450,11450,0
|
|
20231219,180300,253253160,11450,11450,11450,11450,0
|
|
20231219,180200,253253160,11450,11450,11450,11450,0
|
|
20231219,180100,253253160,11450,11450,11450,11450,0
|
|
20231219,180000,253253160,11450,11450,11450,11450,0
|
|
20231219,175900,253253160,11450,11450,11450,11450,0
|
|
20231219,175800,253253160,11450,11450,11450,11450,0
|
|
20231219,175700,253253160,11450,11450,11450,11450,0
|
|
20231219,175600,253253160,11450,11450,11450,11450,0
|
|
20231219,175500,253253160,11450,11450,11450,11450,0
|
|
20231219,175400,253253160,11450,11450,11450,11450,0
|
|
20231219,175300,253253160,11450,11450,11450,11450,0
|
|
20231219,175200,253253160,11450,11450,11450,11450,0
|
|
20231219,175100,253253160,11450,11450,11450,11450,0
|
|
20231219,175000,253253160,11450,11450,11450,11450,0
|
|
20231219,174900,253253160,11450,11450,11450,11450,0
|
|
20231219,174800,253253160,11450,11450,11450,11450,0
|
|
20231219,174700,253253160,11450,11450,11450,11450,148
|
|
20231219,174600,253253160,11450,11450,11450,11450,0
|
|
20231219,174500,253253160,11450,11450,11450,11450,0
|
|
20231219,174400,253253160,11450,11450,11450,11450,0
|
|
20231219,174300,253253160,11450,11450,11450,11450,0
|
|
20231219,174200,253253160,11450,11450,11450,11450,0
|
|
20231219,174100,253253160,11450,11450,11450,11450,0
|
|
20231219,174000,253253160,11450,11450,11450,11450,0
|
|
20231219,173900,253253160,11450,11450,11450,11450,0
|
|
20231219,173800,253253160,11450,11450,11450,11450,0
|
|
20231219,173700,253253160,11450,11450,11450,11450,0
|
|
20231219,173600,253253160,11450,11450,11450,11450,0
|
|
20231219,173500,253253160,11450,11450,11450,11450,0
|
|
20231219,173400,253253160,11450,11450,11450,11450,0
|
|
20231219,173300,253253160,11450,11450,11450,11450,0
|
|
20231219,173200,253253160,11450,11450,11450,11450,0
|
|
20231219,173100,253253160,11450,11450,11450,11450,0
|
|
20231219,173000,253253160,11450,11450,11450,11450,0
|
|
20231219,172900,253253160,11450,11450,11450,11450,0
|
|
20231219,172800,253253160,11450,11450,11450,11450,0
|
|
20231219,172700,253253160,11450,11450,11450,11450,0
|
|
20231219,172600,253253160,11450,11450,11450,11450,0
|
|
20231219,172500,253253160,11450,11450,11450,11450,0
|
|
20231219,172400,253253160,11450,11450,11450,11450,0
|
|
20231219,172300,253253160,11450,11450,11450,11450,0
|
|
20231219,172200,253253160,11450,11450,11450,11450,0
|
|
20231219,172100,253253160,11450,11450,11450,11450,0
|
|
20231219,172000,253253160,11450,11450,11450,11450,0
|
|
20231219,171900,253253160,11450,11450,11450,11450,0
|
|
20231219,171800,253253160,11450,11450,11450,11450,0
|
|
20231219,171700,253253160,11450,11450,11450,11450,148
|
|
20231219,171600,253253160,11450,11450,11450,11450,0
|
|
20231219,171500,253253160,11450,11450,11450,11450,0
|
|
20231219,171400,253253160,11450,11450,11450,11450,0
|
|
20231219,171300,253253160,11450,11450,11450,11450,0
|
|
20231219,171200,253253160,11450,11450,11450,11450,0
|
|
20231219,171100,253253160,11450,11450,11450,11450,0
|
|
20231219,171000,253253160,11450,11450,11450,11450,0
|
|
20231219,170900,253253160,11450,11450,11450,11450,0
|
|
20231219,170800,253253160,11450,11450,11450,11450,0
|
|
20231219,170700,253253160,11450,11450,11450,11450,0
|
|
20231219,170600,253253160,11450,11450,11450,11450,0
|
|
20231219,170500,253253160,11450,11450,11450,11450,0
|
|
20231219,170400,253253160,11450,11450,11450,11450,0
|
|
20231219,170300,253253160,11450,11450,11450,11450,0
|
|
20231219,170200,253253160,11450,11450,11450,11450,0
|
|
20231219,170100,253253160,11450,11450,11450,11450,0
|
|
20231219,170000,253253160,11450,11450,11450,11450,0
|
|
20231219,165900,253253160,11450,11450,11450,11450,0
|
|
20231219,165800,253253160,11450,11450,11450,11450,0
|
|
20231219,165700,253253160,11450,11450,11450,11450,0
|
|
20231219,165600,253253160,11450,11450,11450,11450,0
|
|
20231219,165500,253253160,11450,11450,11450,11450,0
|
|
20231219,165400,253253160,11450,11450,11450,11450,0
|
|
20231219,165300,253253160,11450,11450,11450,11450,0
|
|
20231219,165200,253253160,11450,11450,11450,11450,0
|
|
20231219,165100,253253160,11450,11450,11450,11450,0
|
|
20231219,165000,253253160,11450,11450,11450,11450,0
|
|
20231219,164900,253253160,11450,11450,11450,11450,0
|
|
20231219,164800,253253160,11450,11450,11450,11450,0
|
|
20231219,164700,253253160,11450,11450,11450,11450,148
|
|
20231219,164600,253253160,11450,11450,11450,11450,0
|
|
20231219,164500,253253160,11450,11450,11450,11450,0
|
|
20231219,164400,253253160,11450,11450,11450,11450,0
|
|
20231219,164300,253253160,11450,11450,11450,11450,0
|
|
20231219,164200,253253160,11450,11450,11450,11450,0
|
|
20231219,164100,253253160,11450,11450,11450,11450,0
|
|
20231219,164000,253253160,11450,11450,11450,11450,0
|
|
20231219,163900,253253160,11450,11450,11450,11450,0
|
|
20231219,163800,253253160,11450,11450,11450,11450,0
|
|
20231219,163700,253253160,11450,11450,11450,11450,0
|
|
20231219,163600,253253160,11450,11450,11450,11450,0
|
|
20231219,163500,253253160,11450,11450,11450,11450,0
|
|
20231219,163400,253253160,11450,11450,11450,11450,0
|
|
20231219,163300,253253160,11450,11450,11450,11450,0
|
|
20231219,163200,253253160,11450,11450,11450,11450,0
|
|
20231219,163100,253253160,11450,11450,11450,11450,0
|
|
20231219,163000,253253160,11450,11450,11450,11450,0
|
|
20231219,162900,253253160,11450,11450,11450,11450,0
|
|
20231219,162800,253253160,11450,11450,11450,11450,0
|
|
20231219,162700,253253160,11450,11450,11450,11450,0
|
|
20231219,162600,253253160,11450,11450,11450,11450,0
|
|
20231219,162500,253253160,11450,11450,11450,11450,0
|
|
20231219,162400,253253160,11450,11450,11450,11450,0
|
|
20231219,162300,253253160,11450,11450,11450,11450,0
|
|
20231219,162200,253253160,11450,11450,11450,11450,0
|
|
20231219,162100,253253160,11450,11450,11450,11450,0
|
|
20231219,162000,253253160,11450,11450,11450,11450,0
|
|
20231219,161900,253253160,11450,11450,11450,11450,0
|
|
20231219,161800,253253160,11450,11450,11450,11450,0
|
|
20231219,161700,253253160,11450,11450,11450,11450,148
|
|
20231219,161600,253253160,11450,11450,11450,11450,0
|
|
20231219,161500,253253160,11450,11450,11450,11450,0
|
|
20231219,161400,253253160,11450,11450,11450,11450,0
|
|
20231219,161300,253253160,11450,11450,11450,11450,0
|
|
20231219,161200,253253160,11450,11450,11450,11450,0
|
|
20231219,161100,253253160,11450,11450,11450,11450,0
|
|
20231219,161000,253253160,11450,11450,11450,11450,0
|
|
20231219,160900,253253160,11450,11450,11450,11450,0
|
|
20231219,160800,253253160,11450,11450,11450,11450,0
|
|
20231219,160700,253253160,11450,11450,11450,11450,0
|
|
20231219,160600,253253160,11450,11450,11450,11450,0
|
|
20231219,160500,253253160,11450,11450,11450,11450,0
|
|
20231219,160400,253253160,11450,11450,11450,11450,0
|
|
20231219,160300,253253160,11450,11450,11450,11450,0
|
|
20231219,160200,253253160,11450,11450,11450,11450,0
|
|
20231219,160100,253253160,11450,11450,11450,11450,0
|
|
20231219,160000,253253160,11450,11450,11450,11450,0
|
|
20231219,155900,253253160,11450,11450,11450,11450,0
|
|
20231219,155800,253253160,11450,11450,11450,11450,0
|
|
20231219,155700,253253160,11450,11450,11450,11450,0
|
|
20231219,155600,253253160,11450,11450,11450,11450,0
|
|
20231219,155500,253253160,11450,11450,11450,11450,0
|
|
20231219,155400,253253160,11450,11450,11450,11450,0
|
|
20231219,155300,253253160,11450,11450,11450,11450,0
|
|
20231219,155200,253253160,11450,11450,11450,11450,0
|
|
20231219,155100,253253160,11450,11450,11450,11450,0
|
|
20231219,155000,253253160,11450,11450,11450,11450,0
|
|
20231219,154900,253253160,11450,11450,11450,11450,0
|
|
20231219,154800,253253160,11450,11450,11450,11450,0
|
|
20231219,154700,253253160,11450,11450,11450,11450,148
|
|
20231219,154600,253253160,11450,11450,11450,11450,0
|
|
20231219,154500,253253160,11450,11450,11450,11450,0
|
|
20231219,154400,253253160,11450,11450,11450,11450,0
|
|
20231219,154300,253253160,11450,11450,11450,11450,0
|
|
20231219,154200,253253160,11450,11450,11450,11450,0
|
|
20231219,154100,253253160,11450,11450,11450,11450,0
|
|
20231219,154000,253253160,11450,11450,11450,11450,0
|
|
20231219,153900,253253160,11450,11450,11450,11450,0
|
|
20231219,153800,253253160,11450,11450,11450,11450,0
|
|
20231219,153700,253253160,11450,11450,11450,11450,0
|
|
20231219,153600,253253160,11450,11450,11450,11450,0
|
|
20231219,153500,253253160,11450,11450,11450,11450,0
|
|
20231219,153400,253253160,11450,11450,11450,11450,0
|
|
20231219,153300,253253160,11450,11450,11450,11450,0
|
|
20231219,153200,253253160,11450,11450,11450,11450,0
|
|
20231219,153100,253253160,11450,11450,11450,11450,0
|
|
20231219,153000,253253160,11450,11450,11450,11450,148
|
|
20231219,152900,251558560,11450,11450,11450,11450,0
|
|
20231219,152800,251558560,11450,11450,11450,11450,0
|
|
20231219,152700,251558560,11450,11450,11450,11450,0
|
|
20231219,152600,251558560,11450,11450,11450,11450,0
|
|
20231219,152500,251558560,11450,11450,11450,11450,0
|
|
20231219,152400,251558560,11450,11450,11450,11450,0
|
|
20231219,152300,251558560,11450,11450,11450,11450,0
|
|
20231219,152200,251558560,11450,11450,11450,11450,0
|
|
20231219,152100,251558560,11450,11450,11450,11450,0
|
|
20231219,152000,251558560,11450,11450,11450,11450,0
|
|
20231219,151900,251558560,11450,11450,11450,11450,0
|
|
20231219,151800,251558560,11450,11450,11450,11450,1
|
|
20231219,151700,251547110,11450,11450,11450,11450,0
|
|
20231219,151600,251547110,11450,11450,11450,11450,6
|
|
20231219,151500,251478410,11430,11430,11430,11430,0
|
|
20231219,151400,251478410,11430,11430,11430,11430,0
|
|
20231219,151300,251478410,11430,11430,11430,11430,0
|
|
20231219,151200,251478410,11430,11430,11430,11430,50
|
|
20231219,151100,250906910,11450,11450,11450,11450,0
|
|
20231219,151000,250906910,11450,11450,11450,11450,0
|
|
20231219,150900,250906910,11450,11450,11450,11450,3
|
|
20231219,150800,250872560,11420,11420,11420,11420,20
|
|
20231219,150700,250644160,11450,11450,11450,11450,0
|
|
20231219,150600,250644160,11450,11450,11450,11450,0
|
|
20231219,150500,250644160,11450,11450,11450,11450,0
|
|
20231219,150400,250644160,11450,11450,11450,11450,0
|
|
20231219,150300,250644160,11450,11450,11450,11450,0
|
|
20231219,150200,250644160,11450,11450,11450,11450,0
|
|
20231219,150100,250644160,11450,11450,11450,11450,436
|
|
20231219,150000,245651960,11450,11450,11450,11450,0
|
|
20231219,145900,245651960,11450,11450,11450,11450,0
|
|
20231219,145800,245651960,11450,11450,11450,11450,0
|
|
20231219,145700,245651960,11450,11450,11450,11450,20
|
|
20231219,145600,245422960,11410,11410,11410,11410,0
|
|
20231219,145500,245422960,11410,11410,11410,11410,0
|
|
20231219,145400,245422960,11410,11430,11430,11410,1200
|
|
20231219,145300,231723840,11430,11430,11430,11430,0
|
|
20231219,145200,231723840,11430,11430,11430,11430,0
|
|
20231219,145100,231723840,11430,11430,11430,11430,132
|
|
20231219,145000,230215080,11430,11440,11440,11430,284
|
|
20231219,144900,226968550,11460,11460,11460,11460,0
|
|
20231219,144800,226968550,11460,11460,11460,11460,0
|
|
20231219,144700,226968550,11460,11460,11460,11460,10
|
|
20231219,144600,226853950,11460,11460,11460,11460,1
|
|
20231219,144500,226842490,11430,11430,11430,11430,0
|
|
20231219,144400,226842490,11430,11430,11430,11430,0
|
|
20231219,144300,226842490,11430,11430,11430,11430,0
|
|
20231219,144200,226842490,11430,11430,11430,11430,0
|
|
20231219,144100,226842490,11430,11430,11430,11430,0
|
|
20231219,144000,226842490,11430,11430,11430,11430,0
|
|
20231219,143900,226842490,11430,11430,11430,11430,0
|
|
20231219,143800,226842490,11430,11430,11430,11430,0
|
|
20231219,143700,226842490,11430,11430,11430,11430,0
|
|
20231219,143600,226842490,11430,11430,11430,11430,0
|
|
20231219,143500,226842490,11430,11430,11430,11430,0
|
|
20231219,143400,226842490,11430,11430,11430,11430,0
|
|
20231219,143300,226842490,11430,11430,11430,11430,0
|
|
20231219,143200,226842490,11430,11430,11430,11430,0
|
|
20231219,143100,226842490,11430,11430,11430,11430,5
|
|
20231219,143000,226785340,11430,11430,11430,11430,0
|
|
20231219,142900,226785340,11430,11430,11430,11430,0
|
|
20231219,142800,226785340,11430,11430,11430,11430,0
|
|
20231219,142700,226785340,11430,11430,11430,11430,1
|
|
20231219,142600,226773910,11460,11460,11460,11460,0
|
|
20231219,142500,226773910,11460,11460,11460,11460,0
|
|
20231219,142400,226773910,11460,11460,11460,11460,0
|
|
20231219,142300,226773910,11460,11460,11460,11460,0
|
|
20231219,142200,226773910,11460,11460,11460,11460,1
|
|
20231219,142100,226762450,11440,11440,11440,11440,120
|
|
20231219,142000,225389650,11440,11440,11440,11440,0
|
|
20231219,141900,225389650,11440,11440,11440,11440,0
|
|
20231219,141800,225389650,11440,11440,11440,11440,0
|
|
20231219,141700,225389650,11440,11440,11440,11440,882
|
|
20231219,141600,215299570,11430,11430,11430,11430,0
|
|
20231219,141500,215299570,11430,11430,11430,11430,969
|
|
20231219,141400,204223900,11430,11430,11430,11430,0
|
|
20231219,141300,204223900,11430,11430,11430,11430,0
|
|
20231219,141200,204223900,11430,11430,11430,11430,0
|
|
20231219,141100,204223900,11430,11430,11430,11430,1
|
|
20231219,141000,204212470,11430,11430,11430,11430,0
|
|
20231219,140900,204212470,11430,11430,11430,11430,0
|
|
20231219,140800,204212470,11430,11430,11430,11430,0
|
|
20231219,140700,204212470,11430,11430,11430,11430,0
|
|
20231219,140600,204212470,11430,11430,11430,11430,0
|
|
20231219,140500,204212470,11430,11430,11430,11430,601
|
|
20231219,140400,197343040,11420,11420,11420,11420,200
|
|
20231219,140300,195059040,11420,11420,11420,11420,28
|
|
20231219,140200,194739280,11420,11420,11420,11420,287
|
|
20231219,140100,191461740,11420,11420,11420,11420,2
|
|
20231219,140000,191438900,11430,11430,11430,11430,0
|
|
20231219,135900,191438900,11430,11430,11430,11430,0
|
|
20231219,135800,191438900,11430,11430,11430,11430,0
|
|
20231219,135700,191438900,11430,11430,11430,11430,0
|
|
20231219,135600,191438900,11430,11430,11430,11430,0
|
|
20231219,135500,191438900,11430,11430,11430,11430,0
|
|
20231219,135400,191438900,11430,11430,11430,11430,0
|
|
20231219,135300,191438900,11430,11430,11430,11430,0
|
|
20231219,135200,191438900,11430,11430,11430,11430,0
|
|
20231219,135100,191438900,11430,11430,11430,11430,130
|
|
20231219,135000,189953000,11420,11420,11420,11420,0
|
|
20231219,134900,189953000,11420,11420,11420,11420,0
|
|
20231219,134800,189953000,11420,11420,11420,11420,0
|
|
20231219,134700,189953000,11420,11420,11420,11420,0
|
|
20231219,134600,189953000,11420,11420,11420,11420,0
|
|
20231219,134500,189953000,11420,11420,11420,11420,0
|
|
20231219,134400,189953000,11420,11420,11420,11420,0
|
|
20231219,134300,189953000,11420,11420,11420,11420,0
|
|
20231219,134200,189953000,11420,11420,11420,11420,0
|
|
20231219,134100,189953000,11420,11420,11420,11420,3
|
|
20231219,134000,189918740,11420,11420,11420,11420,0
|
|
20231219,133900,189918740,11420,11420,11420,11420,0
|
|
20231219,133800,189918740,11420,11420,11420,11420,0
|
|
20231219,133700,189918740,11420,11420,11420,11420,0
|
|
20231219,133600,189918740,11420,11420,11420,11420,0
|
|
20231219,133500,189918740,11420,11420,11420,11420,0
|
|
20231219,133400,189918740,11420,11420,11420,11420,0
|
|
20231219,133300,189918740,11420,11420,11420,11420,2
|
|
20231219,133200,189895900,11430,11430,11430,11430,0
|
|
20231219,133100,189895900,11430,11430,11430,11430,0
|
|
20231219,133000,189895900,11430,11430,11430,11430,1
|
|
20231219,132900,189884470,11420,11420,11420,11420,0
|
|
20231219,132800,189884470,11420,11420,11420,11420,0
|
|
20231219,132700,189884470,11420,11420,11420,11420,0
|
|
20231219,132600,189884470,11420,11420,11420,11420,0
|
|
20231219,132500,189884470,11420,11420,11420,11420,279
|
|
20231219,132400,186698290,11420,11420,11420,11420,0
|
|
20231219,132300,186698290,11420,11420,11420,11420,0
|
|
20231219,132200,186698290,11420,11420,11420,11420,0
|
|
20231219,132100,186698290,11420,11420,11420,11420,0
|
|
20231219,132000,186698290,11420,11420,11420,11420,1
|
|
20231219,131900,186686870,11420,11420,11420,11420,920
|
|
20231219,131800,176180470,11420,11420,11420,11420,10
|
|
20231219,131700,176066270,11420,11420,11420,11420,10
|
|
20231219,131600,175952070,11420,11430,11430,11420,70
|
|
20231219,131500,175152070,11430,11430,11430,11430,755
|
|
20231219,131400,166522420,11430,11430,11430,11430,150
|
|
20231219,131300,164807920,11430,11430,11430,11430,0
|
|
20231219,131200,164807920,11430,11430,11430,11430,261
|
|
20231219,131100,161824690,11430,11430,11430,11430,0
|
|
20231219,131000,161824690,11430,11430,11430,11430,0
|
|
20231219,130900,161824690,11430,11430,11430,11430,0
|
|
20231219,130800,161824690,11430,11430,11430,11430,0
|
|
20231219,130700,161824690,11430,11430,11430,11430,0
|
|
20231219,130600,161824690,11430,11430,11430,11430,0
|
|
20231219,130500,161824690,11430,11430,11430,11430,0
|
|
20231219,130400,161824690,11430,11430,11430,11430,18
|
|
20231219,130300,161618950,11430,11430,11430,11430,0
|
|
20231219,130200,161618950,11430,11430,11430,11430,0
|
|
20231219,130100,161618950,11430,11430,11430,11430,0
|
|
20231219,130000,161618950,11430,11430,11430,11430,0
|
|
20231219,125900,161618950,11430,11430,11430,11430,0
|
|
20231219,125800,161618950,11430,11430,11430,11430,0
|
|
20231219,125700,161618950,11430,11430,11430,11430,0
|
|
20231219,125600,161618950,11430,11430,11430,11430,2
|
|
20231219,125500,161596090,11440,11440,11440,11440,9
|
|
20231219,125400,161493130,11440,11440,11440,11440,14
|
|
20231219,125300,161332970,11430,11430,11430,11430,0
|
|
20231219,125200,161332970,11430,11430,11430,11430,96
|
|
20231219,125100,160235690,11430,11430,11430,11430,2
|
|
20231219,125000,160212830,11430,11430,11430,11430,0
|
|
20231219,124900,160212830,11430,11430,11430,11430,0
|
|
20231219,124800,160212830,11430,11430,11430,11430,2
|
|
20231219,124700,160189970,11430,11430,11430,11430,0
|
|
20231219,124600,160189970,11430,11430,11430,11430,0
|
|
20231219,124500,160189970,11430,11430,11430,11430,10
|
|
20231219,124400,160075670,11440,11440,11440,11440,0
|
|
20231219,124300,160075670,11440,11440,11440,11440,0
|
|
20231219,124200,160075670,11440,11440,11440,11440,0
|
|
20231219,124100,160075670,11440,11440,11440,11440,36
|
|
20231219,124000,159663830,11440,11440,11440,11440,0
|
|
20231219,123900,159663830,11440,11440,11440,11440,0
|
|
20231219,123800,159663830,11440,11440,11440,11440,10
|
|
20231219,123700,159549430,11440,11440,11440,11440,0
|
|
20231219,123600,159549430,11440,11440,11440,11440,0
|
|
20231219,123500,159549430,11440,11440,11440,11440,0
|
|
20231219,123400,159549430,11440,11440,11440,11440,0
|
|
20231219,123300,159549430,11440,11440,11440,11440,74
|
|
20231219,123200,158702870,11440,11440,11440,11440,10
|
|
20231219,123100,158588470,11440,11440,11440,11440,0
|
|
20231219,123000,158588470,11440,11440,11440,11440,0
|
|
20231219,122900,158588470,11440,11440,11440,11440,0
|
|
20231219,122800,158588470,11440,11440,11440,11440,10
|
|
20231219,122700,158474070,11430,11430,11430,11430,0
|
|
20231219,122600,158474070,11430,11430,11430,11430,0
|
|
20231219,122500,158474070,11430,11460,11460,11430,30
|
|
20231219,122400,158130870,11460,11450,11460,11450,95
|
|
20231219,122300,157042310,11430,11430,11430,11430,0
|
|
20231219,122200,157042310,11430,11430,11430,11430,28
|
|
20231219,122100,156722270,11430,11430,11430,11430,0
|
|
20231219,122000,156722270,11430,11430,11430,11430,2
|
|
20231219,121900,156699410,11430,11430,11430,11430,0
|
|
20231219,121800,156699410,11430,11430,11430,11430,0
|
|
20231219,121700,156699410,11430,11430,11430,11430,0
|
|
20231219,121600,156699410,11430,11430,11430,11430,1
|
|
20231219,121500,156687980,11430,11430,11430,11430,0
|
|
20231219,121400,156687980,11430,11430,11430,11430,0
|
|
20231219,121300,156687980,11430,11430,11430,11430,0
|
|
20231219,121200,156687980,11430,11430,11430,11430,0
|
|
20231219,121100,156687980,11430,11430,11430,11430,0
|
|
20231219,121000,156687980,11430,11440,11440,11430,90
|
|
20231219,120900,155659240,11440,11440,11440,11440,0
|
|
20231219,120800,155659240,11440,11440,11440,11440,0
|
|
20231219,120700,155659240,11440,11440,11440,11440,0
|
|
20231219,120600,155659240,11440,11440,11440,11440,2
|
|
20231219,120500,155636360,11440,11440,11440,11440,0
|
|
20231219,120400,155636360,11440,11440,11440,11440,0
|
|
20231219,120300,155636360,11440,11440,11440,11440,0
|
|
20231219,120200,155636360,11440,11440,11440,11440,0
|
|
20231219,120100,155636360,11440,11440,11440,11440,0
|
|
20231219,120000,155636360,11440,11440,11440,11440,0
|
|
20231219,115900,155636360,11440,11440,11440,11440,0
|
|
20231219,115800,155636360,11440,11440,11440,11440,0
|
|
20231219,115700,155636360,11440,11440,11440,11440,0
|
|
20231219,115600,155636360,11440,11440,11440,11440,5
|
|
20231219,115500,155579160,11440,11440,11440,11440,0
|
|
20231219,115400,155579160,11440,11440,11440,11440,0
|
|
20231219,115300,155579160,11440,11440,11440,11440,50
|
|
20231219,115200,155007160,11440,11440,11440,11440,0
|
|
20231219,115100,155007160,11440,11440,11440,11440,450
|
|
20231219,115000,149859160,11430,11430,11430,11430,0
|
|
20231219,114900,149859160,11430,11430,11430,11430,0
|
|
20231219,114800,149859160,11430,11430,11430,11430,0
|
|
20231219,114700,149859160,11430,11430,11430,11430,0
|
|
20231219,114600,149859160,11430,11430,11430,11430,1
|
|
20231219,114500,149847730,11440,11440,11440,11440,45
|
|
20231219,114400,149332930,11440,11440,11440,11440,0
|
|
20231219,114300,149332930,11440,11440,11440,11440,31
|
|
20231219,114200,148978290,11430,11430,11430,11430,0
|
|
20231219,114100,148978290,11430,11430,11430,11430,0
|
|
20231219,114000,148978290,11430,11430,11430,11430,0
|
|
20231219,113900,148978290,11430,11430,11430,11430,0
|
|
20231219,113800,148978290,11430,11430,11430,11430,0
|
|
20231219,113700,148978290,11430,11430,11430,11430,0
|
|
20231219,113600,148978290,11430,11430,11430,11430,0
|
|
20231219,113500,148978290,11430,11430,11430,11430,0
|
|
20231219,113400,148978290,11430,11430,11430,11430,0
|
|
20231219,113300,148978290,11430,11430,11430,11430,0
|
|
20231219,113200,148978290,11430,11430,11430,11430,0
|
|
20231219,113100,148978290,11430,11430,11430,11430,0
|
|
20231219,113000,148978290,11430,11430,11430,11430,0
|
|
20231219,112900,148978290,11430,11430,11430,11430,0
|
|
20231219,112800,148978290,11430,11430,11430,11430,0
|
|
20231219,112700,148978290,11430,11430,11430,11430,10
|
|
20231219,112600,148863990,11430,11430,11430,11430,0
|
|
20231219,112500,148863990,11430,11430,11430,11430,0
|
|
20231219,112400,148863990,11430,11430,11430,11430,0
|
|
20231219,112300,148863990,11430,11430,11430,11430,0
|
|
20231219,112200,148863990,11430,11430,11430,11430,0
|
|
20231219,112100,148863990,11430,11430,11430,11430,0
|
|
20231219,112000,148863990,11430,11430,11430,11430,0
|
|
20231219,111900,148863990,11430,11430,11430,11430,0
|
|
20231219,111800,148863990,11430,11430,11430,11430,900
|
|
20231219,111700,138576990,11430,11430,11430,11430,0
|
|
20231219,111600,138576990,11430,11430,11430,11430,18
|
|
20231219,111500,138371250,11430,11420,11430,11420,641
|
|
20231219,111400,131047650,11430,11430,11430,11430,143
|
|
20231219,111300,129413160,11430,11430,11430,11430,0
|
|
20231219,111200,129413160,11430,11430,11430,11430,0
|
|
20231219,111100,129413160,11430,11450,11450,11430,5
|
|
20231219,111000,129355980,11460,11460,11460,11460,310
|
|
20231219,110900,125803380,11460,11460,11460,11460,0
|
|
20231219,110800,125803380,11460,11460,11460,11460,1
|
|
20231219,110700,125791920,11460,11460,11460,11460,0
|
|
20231219,110600,125791920,11460,11460,11460,11460,0
|
|
20231219,110500,125791920,11460,11460,11460,11460,0
|
|
20231219,110400,125791920,11460,11460,11460,11460,0
|
|
20231219,110300,125791920,11460,11460,11460,11460,10
|
|
20231219,110200,125677320,11460,11460,11460,11460,10
|
|
20231219,110100,125562720,11470,11470,11470,11470,1
|
|
20231219,110000,125551250,11460,11460,11460,11460,0
|
|
20231219,105900,125551250,11460,11460,11460,11460,0
|
|
20231219,105800,125551250,11460,11450,11460,11420,1228
|
|
20231219,105700,111509620,11460,11470,11470,11460,65
|
|
20231219,105600,110764710,11430,11430,11430,11430,0
|
|
20231219,105500,110764710,11430,11430,11430,11430,0
|
|
20231219,105400,110764710,11430,11430,11430,11430,0
|
|
20231219,105300,110764710,11430,11430,11430,11430,0
|
|
20231219,105200,110764710,11430,11430,11430,11430,0
|
|
20231219,105100,110764710,11430,11430,11430,11430,0
|
|
20231219,105000,110764710,11430,11430,11430,11430,10
|
|
20231219,104900,110650410,11470,11470,11470,11470,1
|
|
20231219,104800,110638940,11470,11470,11470,11470,0
|
|
20231219,104700,110638940,11470,11470,11470,11470,0
|
|
20231219,104600,110638940,11470,11470,11470,11470,0
|
|
20231219,104500,110638940,11470,11470,11470,11470,15
|
|
20231219,104400,110466890,11470,11470,11470,11470,1
|
|
20231219,104300,110455420,11420,11420,11420,11420,165
|
|
20231219,104200,108571120,11420,11420,11420,11420,0
|
|
20231219,104100,108571120,11420,11420,11420,11420,0
|
|
20231219,104000,108571120,11420,11420,11420,11420,0
|
|
20231219,103900,108571120,11420,11420,11420,11420,0
|
|
20231219,103800,108571120,11420,11420,11420,11420,0
|
|
20231219,103700,108571120,11420,11420,11420,11420,3
|
|
20231219,103600,108536860,11410,11410,11410,11410,0
|
|
20231219,103500,108536860,11410,11410,11410,11410,0
|
|
20231219,103400,108536860,11410,11410,11410,11410,0
|
|
20231219,103300,108536860,11410,11430,11430,11410,338
|
|
20231219,103200,104676780,11480,11480,11480,11480,0
|
|
20231219,103100,104676780,11480,11480,11480,11480,0
|
|
20231219,103000,104676780,11480,11490,11490,11480,11
|
|
20231219,102900,104550400,11490,11430,11490,11420,2762
|
|
20231219,102800,72988460,11430,11430,11430,11430,0
|
|
20231219,102700,72988460,11430,11430,11430,11430,0
|
|
20231219,102600,72988460,11430,11430,11430,11430,0
|
|
20231219,102500,72988460,11430,11430,11430,11430,0
|
|
20231219,102400,72988460,11430,11430,11430,11430,0
|
|
20231219,102300,72988460,11430,11440,11440,11430,122
|
|
20231219,102200,71593930,11480,11450,11480,11450,437
|
|
20231219,102100,66577200,11440,11440,11440,11440,0
|
|
20231219,102000,66577200,11440,11440,11440,11440,0
|
|
20231219,101900,66577200,11440,11440,11440,11440,5
|
|
20231219,101800,66520000,11440,11440,11440,11440,0
|
|
20231219,101700,66520000,11440,11440,11440,11440,0
|
|
20231219,101600,66520000,11440,11440,11440,11440,100
|
|
20231219,101500,65376000,11480,11480,11480,11480,0
|
|
20231219,101400,65376000,11480,11480,11480,11480,0
|
|
20231219,101300,65376000,11480,11480,11480,11480,0
|
|
20231219,101200,65376000,11480,11480,11480,11480,300
|
|
20231219,101100,61932000,11440,11440,11440,11440,0
|
|
20231219,101000,61932000,11440,11440,11440,11440,0
|
|
20231219,100900,61932000,11440,11440,11440,11440,100
|
|
20231219,100800,60788000,11440,11440,11440,11440,0
|
|
20231219,100700,60788000,11440,11440,11440,11440,0
|
|
20231219,100600,60788000,11440,11440,11440,11440,0
|
|
20231219,100500,60788000,11440,11440,11440,11440,0
|
|
20231219,100400,60788000,11440,11440,11440,11440,0
|
|
20231219,100300,60788000,11440,11440,11440,11440,0
|
|
20231219,100200,60788000,11440,11440,11440,11440,0
|
|
20231219,100100,60788000,11440,11440,11440,11440,0
|
|
20231219,100000,60788000,11440,11480,11480,11440,8
|
|
20231219,095900,60696440,11440,11440,11440,11440,0
|
|
20231219,095800,60696440,11440,11440,11440,11440,6
|
|
20231219,095700,60627800,11440,11450,11450,11440,10
|
|
20231219,095600,60513350,11440,11440,11440,11440,0
|
|
20231219,095500,60513350,11440,11440,11440,11440,0
|
|
20231219,095400,60513350,11440,11440,11440,11440,0
|
|
20231219,095300,60513350,11440,11440,11440,11440,1
|
|
20231219,095200,60501910,11440,11440,11440,11440,1
|
|
20231219,095100,60490470,11450,11450,11450,11450,0
|
|
20231219,095000,60490470,11450,11450,11450,11450,2
|
|
20231219,094900,60467570,11450,11450,11450,11450,0
|
|
20231219,094800,60467570,11450,11450,11450,11450,0
|
|
20231219,094700,60467570,11450,11450,11450,11450,1
|
|
20231219,094600,60456120,11440,11440,11440,11440,0
|
|
20231219,094500,60456120,11440,11440,11440,11440,0
|
|
20231219,094400,60456120,11440,11440,11440,11440,0
|
|
20231219,094300,60456120,11440,11440,11440,11440,0
|
|
20231219,094200,60456120,11440,11440,11440,11440,0
|
|
20231219,094100,60456120,11440,11440,11440,11440,0
|
|
20231219,094000,60456120,11440,11440,11440,11440,0
|
|
20231219,093900,60456120,11440,11490,11500,11440,62
|
|
20231219,093800,59746450,11440,11490,11490,11440,66
|
|
20231219,093700,58989700,11500,11500,11500,11500,2
|
|
20231219,093600,58966700,11500,11490,11500,11490,100
|
|
20231219,093500,57816820,11500,11500,11500,11500,0
|
|
20231219,093400,57816820,11500,11500,11500,11500,0
|
|
20231219,093300,57816820,11500,11500,11500,11500,1
|
|
20231219,093200,57805320,11460,11460,11460,11460,0
|
|
20231219,093100,57805320,11460,11540,11540,11460,2
|
|
20231219,093000,57782320,11550,11460,11550,11460,3
|
|
20231219,092900,57747850,11550,11440,11550,11430,3068
|
|
20231219,092800,22458080,11430,11430,11430,11430,0
|
|
20231219,092700,22458080,11430,11430,11430,11430,0
|
|
20231219,092600,22458080,11430,11430,11430,11430,0
|
|
20231219,092500,22458080,11430,11430,11430,11430,0
|
|
20231219,092400,22458080,11430,11430,11430,11430,0
|
|
20231219,092300,22458080,11430,11430,11430,11430,9
|
|
20231219,092200,22355210,11430,11430,11430,11430,0
|
|
20231219,092100,22355210,11430,11430,11430,11430,0
|
|
20231219,092000,22355210,11430,11430,11430,11430,20
|
|
20231219,091900,22126610,11440,11440,11440,11440,100
|
|
20231219,091800,20982610,11440,11440,11440,11440,0
|
|
20231219,091700,20982610,11440,11440,11440,11440,0
|
|
20231219,091600,20982610,11440,11440,11440,11440,0
|
|
20231219,091500,20982610,11440,11440,11440,11440,1694
|
|
20231219,091400,1603250,11450,11450,11450,11450,2
|
|
20231219,091300,1580350,11440,11440,11440,11440,4
|
|
20231219,091200,1534590,11440,11440,11440,11440,0
|
|
20231219,091100,1534590,11440,11440,11440,11440,0
|
|
20231219,091000,1534590,11440,11440,11440,11440,0
|
|
20231219,090900,1534590,11440,11440,11440,11440,1
|
|
20231219,090800,1523150,11450,11450,11450,11450,1
|
|
20231219,090700,1511700,11460,11460,11460,11460,0
|
|
20231219,090600,1511700,11460,11460,11460,11460,36
|
|
20231219,090500,1099140,11460,11460,11460,11460,1
|
|
20231219,090400,1087680,11460,11460,11460,11460,0
|
|
20231219,090300,1087680,11460,11460,11460,11460,43
|
|
20231219,090200,594900,11460,11430,11460,11430,43
|
|
20231219,090100,102870,11430,11430,11430,11430,0
|
|
20231219,090000,102870,11430,11430,11430,11430,9
|